当前时间：2026-08-21 09:28:49 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 4.55 | 4.66 | 0.08 | 1.75% | 4.53 | 4.71 | 245361 | 11337 | 1.44% |
| 2026-08-19 | 4.54 | 4.58 | 0.00 | 0.00% | 4.48 | 4.63 | 208352 | 9497 | 1.22% |
| 2026-08-18 | 4.47 | 4.58 | 0.11 | 2.46% | 4.46 | 4.58 | 185229 | 8372 | 1.08% |
| 2026-08-17 | 4.43 | 4.47 | 0.05 | 1.13% | 4.37 | 4.49 | 123764 | 5498 | 0.72% |
| 2026-08-14 | 4.46 | 4.42 | -0.05 | -1.12% | 4.40 | 4.47 | 151366 | 6699 | 0.89% |
| 2026-08-13 | 4.59 | 4.47 | -0.12 | -2.61% | 4.45 | 4.59 | 194122 | 8775 | 1.14% |
| 2026-08-12 | 4.59 | 4.59 | -0.01 | -0.22% | 4.57 | 4.62 | 116639 | 5354 | 0.68% |
| 2026-08-11 | 4.63 | 4.60 | -0.02 | -0.43% | 4.57 | 4.66 | 129381 | 5970 | 0.76% |
| 2026-08-10 | 4.54 | 4.62 | 0.08 | 1.76% | 4.53 | 4.65 | 174611 | 8050 | 1.02% |
| 2026-08-07 | 4.56 | 4.54 | -0.05 | -1.09% | 4.50 | 4.59 | 142789 | 6471 | 0.84% |
| 2026-08-06 | 4.59 | 4.59 | 0.00 | 0.00% | 4.48 | 4.61 | 198365 | 9023 | 1.16% |
| 2026-08-05 | 4.62 | 4.59 | -0.03 | -0.65% | 4.55 | 4.63 | 165964 | 7591 | 0.97% |
| 2026-08-04 | 4.64 | 4.62 | -0.03 | -0.65% | 4.61 | 4.68 | 143866 | 6664 | 0.84% |
| 2026-08-03 | 4.56 | 4.65 | 0.09 | 1.97% | 4.53 | 4.66 | 185257 | 8562 | 1.08% |
| 2026-07-31 | 4.60 | 4.56 | -0.04 | -0.87% | 4.52 | 4.66 | 182049 | 8321 | 1.07% |
| 2026-07-30 | 4.59 | 4.60 | 0.02 | 0.44% | 4.55 | 4.68 | 184674 | 8520 | 1.08% |
| 2026-07-29 | 4.50 | 4.58 | 0.06 | 1.33% | 4.49 | 4.64 | 224353 | 10265 | 1.31% |
| 2026-07-28 | 4.45 | 4.52 | 0.02 | 0.44% | 4.40 | 4.52 | 165797 | 7379 | 0.97% |
| 2026-07-27 | 4.41 | 4.50 | 0.03 | 0.67% | 4.35 | 4.51 | 211056 | 9367 | 1.24% |
| 2026-07-24 | 4.56 | 4.47 | -0.09 | -1.97% | 4.44 | 4.60 | 213583 | 9650 | 1.25% |
| 2026-07-23 | 4.36 | 4.56 | 0.20 | 4.59% | 4.35 | 4.60 | 265968 | 11962 | 1.56% |
| 2026-07-22 | 4.30 | 4.36 | 0.04 | 0.93% | 4.25 | 4.38 | 219074 | 9468 | 1.28% |
| 2026-07-21 | 4.40 | 4.32 | -0.07 | -1.59% | 4.29 | 4.41 | 280054 | 12155 | 1.64% |
| 2026-07-20 | 4.33 | 4.39 | 0.12 | 2.81% | 4.30 | 4.43 | 293364 | 12807 | 1.72% |
| 2026-07-17 | 4.29 | 4.27 | -0.03 | -0.70% | 4.23 | 4.44 | 297785 | 12925 | 1.74% |
| 2026-07-16 | 4.37 | 4.30 | -0.08 | -1.83% | 4.26 | 4.40 | 217524 | 9392 | 1.27% |
| 2026-07-15 | 4.22 | 4.38 | 0.16 | 3.79% | 4.15 | 4.43 | 279701 | 12113 | 1.64% |
| 2026-07-14 | 4.14 | 4.22 | 0.15 | 3.69% | 4.09 | 4.26 | 327095 | 13736 | 1.92% |
| 2026-07-13 | 4.17 | 4.07 | -0.06 | -1.45% | 4.03 | 4.17 | 226369 | 9245 | 1.33% |
| 2026-07-10 | 4.17 | 4.13 | -0.08 | -1.90% | 4.12 | 4.22 | 388989 | 16210 | 2.28% |
| 2026-07-09 | 4.12 | 4.21 | 0.06 | 1.45% | 4.10 | 4.22 | 260521 | 10838 | 1.53% |
| 2026-07-08 | 4.11 | 4.15 | 0.05 | 1.22% | 4.04 | 4.23 | 272787 | 11279 | 1.60% |
| 2026-07-07 | 4.30 | 4.10 | -0.32 | -7.24% | 4.06 | 4.40 | 375049 | 15615 | 2.20% |
| 2026-07-06 | 4.30 | 4.42 | 0.17 | 4.00% | 4.28 | 4.61 | 366974 | 16345 | 2.15% |
| 2026-07-03 | 4.38 | 4.25 | -0.12 | -2.75% | 4.25 | 4.50 | 305443 | 13204 | 1.79% |
| 2026-07-02 | 4.31 | 4.37 | 0.03 | 0.69% | 4.27 | 4.56 | 368260 | 16342 | 2.16% |
| 2026-07-01 | 4.01 | 4.34 | 0.30 | 7.43% | 4.01 | 4.41 | 524650 | 22421 | 3.07% |
| 2026-06-30 | 4.18 | 4.04 | -0.10 | -2.42% | 4.03 | 4.22 | 418266 | 17106 | 2.45% |
| 2026-06-29 | 4.04 | 4.14 | -0.01 | -0.24% | 3.93 | 4.20 | 370725 | 15034 | 2.17% |
| 2026-06-26 | 4.11 | 4.15 | 0.08 | 1.97% | 3.90 | 4.16 | 458746 | 18543 | 2.69% |
| 2026-06-25 | 4.24 | 4.07 | -0.17 | -4.01% | 4.04 | 4.29 | 406538 | 16721 | 2.38% |
| 2026-06-24 | 4.47 | 4.24 | -0.23 | -5.15% | 4.22 | 4.48 | 287897 | 12378 | 1.69% |
| 2026-06-23 | 4.45 | 4.47 | 0.02 | 0.45% | 4.32 | 4.61 | 327824 | 14577 | 1.92% |
| 2026-06-22 | 4.35 | 4.45 | 0.11 | 2.53% | 4.32 | 4.47 | 227697 | 10018 | 1.33% |
| 2026-06-18 | 4.55 | 4.34 | -0.22 | -4.82% | 4.32 | 4.56 | 261791 | 11511 | 1.53% |
| 2026-06-17 | 4.68 | 4.56 | -0.12 | -2.56% | 4.53 | 4.68 | 175017 | 7993 | 1.02% |
| 2026-06-16 | 4.76 | 4.68 | -0.14 | -2.90% | 4.65 | 4.80 | 193017 | 9050 | 1.13% |
| 2026-06-15 | 4.82 | 4.82 | 0.07 | 1.47% | 4.75 | 4.88 | 190317 | 9189 | 1.11% |
| 2026-06-12 | 4.67 | 4.75 | 0.08 | 1.71% | 4.56 | 4.82 | 227759 | 10734 | 1.33% |
| 2026-06-11 | 4.80 | 4.67 | -0.06 | -1.27% | 4.60 | 4.80 | 209608 | 9796 | 1.23% |
| 2026-06-10 | 4.63 | 4.73 | 0.10 | 2.16% | 4.58 | 4.73 | 319913 | 14954 | 1.87% |
| 2026-06-09 | 4.85 | 4.63 | -0.21 | -4.34% | 4.54 | 4.88 | 291562 | 13523 | 1.71% |
| 2026-06-08 | 4.89 | 4.84 | -0.07 | -1.43% | 4.79 | 5.02 | 249442 | 12190 | 1.46% |
| 2026-06-05 | 4.83 | 4.91 | 0.14 | 2.94% | 4.75 | 4.99 | 202293 | 9884 | 1.18% |
| 2026-06-04 | 4.96 | 4.77 | -0.22 | -4.41% | 4.76 | 5.00 | 212120 | 10280 | 1.24% |
| 2026-06-03 | 5.05 | 4.99 | -0.03 | -0.60% | 4.95 | 5.05 | 128793 | 6417 | 0.75% |
| 2026-06-02 | 5.22 | 5.02 | -0.18 | -3.46% | 4.97 | 5.23 | 196939 | 9926 | 1.15% |
| 2026-06-01 | 5.05 | 5.20 | 0.16 | 3.17% | 5.05 | 5.21 | 165861 | 8546 | 0.97% |
| 2026-05-29 | 5.16 | 5.04 | -0.11 | -2.14% | 5.02 | 5.16 | 180352 | 9159 | 1.06% |
| 2026-05-28 | 5.03 | 5.15 | 0.13 | 2.59% | 5.02 | 5.18 | 261255 | 13359 | 1.53% |
| 2026-05-27 | 5.25 | 5.02 | -0.22 | -4.20% | 4.96 | 5.28 | 357596 | 18089 | 2.09% |
| 2026-05-26 | 5.30 | 5.24 | -0.08 | -1.50% | 5.21 | 5.33 | 191011 | 10056 | 1.12% |
| 2026-05-25 | 5.41 | 5.32 | -0.07 | -1.30% | 5.30 | 5.53 | 168702 | 9119 | 0.99% |
| 2026-05-22 | 5.46 | 5.39 | -0.10 | -1.82% | 5.31 | 5.47 | 141280 | 7640 | 0.83% |
| 2026-05-21 | 5.69 | 5.49 | -0.18 | -3.17% | 5.44 | 5.74 | 264253 | 14713 | 1.55% |
| 2026-05-20 | 5.83 | 5.67 | -0.16 | -2.74% | 5.67 | 5.84 | 147680 | 8451 | 0.86% |
| 2026-05-19 | 6.01 | 5.83 | -0.23 | -3.80% | 5.69 | 6.05 | 246633 | 14357 | 1.44% |
| 2026-05-18 | 6.35 | 6.06 | -0.25 | -3.96% | 6.00 | 6.36 | 227928 | 13890 | 1.33% |
| 2026-05-15 | 6.16 | 6.31 | 0.18 | 2.94% | 6.13 | 6.31 | 267228 | 16705 | 1.56% |
| 2026-05-14 | 6.11 | 6.13 | 0.02 | 0.33% | 6.11 | 6.23 | 172220 | 10624 | 1.01% |
| 2026-05-13 | 6.19 | 6.11 | -0.08 | -1.29% | 6.07 | 6.20 | 183618 | 11234 | 1.08% |